Unique Fire Holdings Bhd (0257) Historical Prices

Time Period

Events

MY:0257 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	32,700	0.10
Nov 10, 2026	0.40	0.40	0.39	0.40	0.40	+1.27%	159,100	0.45
Nov 09, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	0	0.00
Nov 06, 2026	0.39	0.40	0.39	0.40	0.40	0.00%	302,100	0.78
Nov 05, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	0	0.00
Nov 04, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	0	0.00
Nov 03, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	105,600	0.24
Nov 02, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	20,000	0.04
Oct 30, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	412,700	0.87
Oct 29, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	231,700	0.48
Oct 28, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	879,700	1.83
Oct 27, 2026	0.40	0.40	0.40	0.40	0.40	+1.27%	480,700	0.97
Oct 26, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	32,900	0.06
Oct 23, 2026	0.39	0.40	0.39	0.40	0.40	+3.90%	373,800	0.72
Oct 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	65,300	0.12
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	42,300	0.08
Oct 20, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	707,700	1.26
Oct 19, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	280,500	0.49
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	30,900	0.05
Oct 15, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	643,700	1.05
Oct 14, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	574,400	0.93
Oct 13, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	0	0.00
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	237,800	0.35
Oct 09, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	35,000	0.05
Oct 08, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	10,000	0.01
Oct 07, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	108,000	0.15
Oct 06, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	74,000	0.11
Oct 05, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	748,100	1.07
Oct 02, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	256,500	0.37
Oct 01, 2026	0.40	0.41	0.39	0.41	0.41	0.00%	569,500	0.81
Sep 30, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	209,900	0.30
Sep 29, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	38,100	0.05
Sep 28, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	21,000	0.03
Sep 25, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	45,500	0.06
Sep 24, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	34,300	0.05
Sep 23, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	1,076,000	1.52
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	90,700	0.13
Sep 21, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	89,300	0.12
Sep 18, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	70,800	0.10
Sep 17, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	263,000	0.36
Sep 16, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	0	0.00
Sep 15, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	336,100	0.45
Sep 14, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	583,600	0.79
Sep 11, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	44,800	0.06
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	63,000	0.08
Sep 09, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	66,100	0.08
Sep 08, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	0	0.00
Sep 07, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	92,000	0.11
Sep 04, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	48,200	0.06
Sep 03, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	576,700	0.67

Unique Fire Holdings Bhd historical prices

Unique Fire Holdings Bhd (0257) Historical Prices

Become an Expert with TipRanks Premium